NTPC
NTPC LTD
Historical option data for NTPC
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 379.80 | 2.1 | 0.40 | - | 17,20,500 | 66,000 | 11,44,500 | |||
| 4 Jul | 372.95 | 1.7 | - | 17,82,000 | -84,000 | 10,78,500 | ||||
| 3 Jul | 372.65 | 1.95 | - | 13,99,500 | -2,28,000 | 11,62,500 | ||||
| 2 Jul | 370.40 | 2.05 | - | 13,98,000 | 3,36,000 | 13,96,500 | ||||
| 1 Jul | 369.75 | 2.25 | - | 17,26,500 | 2,77,500 | 10,60,500 | ||||
| 28 Jun | 378.35 | 3.55 | - | 33,69,000 | 3,28,500 | 7,83,000 | ||||
| 27 Jun | 377.15 | 3.8 | - | 17,38,500 | 2,49,000 | 4,54,500 | ||||
| 26 Jun | 365.05 | 2.2 | - | 2,16,000 | 67,500 | 2,05,500 | ||||
| 25 Jun | 360.85 | 1.75 | - | 37,500 | 10,500 | 1,38,000 | ||||
| 24 Jun | 362.75 | 2.05 | - | 55,500 | -1,500 | 1,24,500 | ||||
| 21 Jun | 359.80 | 1.90 | - | 66,000 | 1,500 | 1,26,000 | ||||
|
|
||||||||||
| 20 Jun | 357.65 | 2.35 | - | 39,000 | 9,000 | 1,23,000 | ||||
| 19 Jun | 362.50 | 2.65 | - | 30,000 | 10,500 | 1,14,000 | ||||
| 18 Jun | 369.65 | 3.20 | - | 90,000 | 36,000 | 1,02,000 | ||||
| 14 Jun | 368.45 | 3.15 | - | 28,500 | 1,500 | 66,000 | ||||
| 13 Jun | 369.95 | 3.45 | - | 13,500 | 1,500 | 66,000 | ||||
| 12 Jun | 371.30 | 4.10 | - | 37,500 | 4,500 | 42,000 | ||||
| 11 Jun | 367.40 | 4.50 | - | 10,500 | 3,000 | 33,000 | ||||
| 10 Jun | 364.90 | 5.50 | - | 18,000 | 0 | 30,000 | ||||
| 7 Jun | 360.60 | 4.35 | - | 4,500 | 18,000 | 30,000 | ||||
| 6 Jun | 349.75 | 3.10 | - | 18,000 | 12,000 | 12,000 | ||||
| 3 Jun | 391.80 | 14.00 | - | 12,000 | 9,000 | 9,000 | ||||
For NTPC LTD - strike price 410 expiring on 25JUL2024
Delta for 410 CE is -
Historical price for 410 CE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 2.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 1144500
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 1.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -84000 which decreased total open position to 1078500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -228000 which decreased total open position to 1162500
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 336000 which increased total open position to 1396500
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 277500 which increased total open position to 1060500
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 328500 which increased total open position to 783000
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 249000 which increased total open position to 454500
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 205500
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 138000
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 124500
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 126000
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 123000
On 19 Jun NTPC was trading at 362.50. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 114000
On 18 Jun NTPC was trading at 369.65. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 102000
On 14 Jun NTPC was trading at 368.45. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 66000
On 13 Jun NTPC was trading at 369.95. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 66000
On 12 Jun NTPC was trading at 371.30. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 42000
On 11 Jun NTPC was trading at 367.40. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 33000
On 10 Jun NTPC was trading at 364.90. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 7 Jun NTPC was trading at 360.60. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 30000
On 6 Jun NTPC was trading at 349.75. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12000
On 3 Jun NTPC was trading at 391.80. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 379.80 | 30.85 | -3.55 | - | 4,500 | -1,500 | 36,000 |
| 4 Jul | 372.95 | 34.4 | - | 6,000 | 3,000 | 37,500 | |
| 3 Jul | 372.65 | 37.75 | - | 6,000 | 1,500 | 34,500 | |
| 2 Jul | 370.40 | 41.95 | - | 6,000 | 3,000 | 33,000 | |
| 1 Jul | 369.75 | 40.05 | - | 27,000 | 18,000 | 30,000 | |
| 28 Jun | 378.35 | 31.9 | - | 25,500 | 12,000 | 12,000 | |
| 27 Jun | 377.15 | 51.05 | - | 0 | 0 | 0 | |
| 26 Jun | 365.05 | 51.05 | - | 0 | 0 | 0 | |
| 25 Jun | 360.85 | 51.05 | - | 0 | 0 | 0 | |
| 24 Jun | 362.75 | 51.05 | - | 0 | 0 | 0 | |
| 21 Jun | 359.80 | 51.05 | - | 0 | 0 | 0 | |
| 20 Jun | 357.65 | 51.05 | - | 0 | 0 | 0 | |
| 19 Jun | 362.50 | 51.05 | - | 0 | 0 | 0 | |
| 18 Jun | 369.65 | 51.05 | - | 0 | 0 | 0 | |
| 14 Jun | 368.45 | 51.05 | - | 0 | 0 | 0 | |
| 13 Jun | 369.95 | 51.05 | - | 0 | 0 | 0 | |
| 12 Jun | 371.30 | 51.05 | - | 0 | 0 | 0 | |
| 11 Jun | 367.40 | 51.05 | - | 0 | 0 | 0 | |
| 10 Jun | 364.90 | 51.05 | - | 0 | 0 | 0 | |
| 7 Jun | 360.60 | 51.05 | - | 0 | 0 | 0 | |
| 6 Jun | 349.75 | 51.05 | - | 0 | 0 | 0 | |
| 3 Jun | 391.80 | 51.05 | - | 0 | 0 | 0 | |
For NTPC LTD - strike price 410 expiring on 25JUL2024
Delta for 410 PE is -
Historical price for 410 PE is as follows
On 5 Jul NTPC was trading at 379.80. The strike last trading price was 30.85, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 36000
On 4 Jul NTPC was trading at 372.95. The strike last trading price was 34.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 37500
On 3 Jul NTPC was trading at 372.65. The strike last trading price was 37.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 34500
On 2 Jul NTPC was trading at 370.40. The strike last trading price was 41.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 33000
On 1 Jul NTPC was trading at 369.75. The strike last trading price was 40.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 30000
On 28 Jun NTPC was trading at 378.35. The strike last trading price was 31.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12000
On 27 Jun NTPC was trading at 377.15. The strike last trading price was 51.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jun NTPC was trading at 365.05. The strike last trading price was 51.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun NTPC was trading at 360.85. The strike last trading price was 51.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun NTPC was trading at 362.75. The strike last trading price was 51.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun NTPC was trading at 359.80. The strike last trading price was 51.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun NTPC was trading at 357.65. The strike last trading price was 51.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun NTPC was trading at 362.50. The strike last trading price was 51.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun NTPC was trading at 369.65. The strike last trading price was 51.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun NTPC was trading at 368.45. The strike last trading price was 51.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun NTPC was trading at 369.95. The strike last trading price was 51.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun NTPC was trading at 371.30. The strike last trading price was 51.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun NTPC was trading at 367.40. The strike last trading price was 51.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun NTPC was trading at 364.90. The strike last trading price was 51.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun NTPC was trading at 360.60. The strike last trading price was 51.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun NTPC was trading at 349.75. The strike last trading price was 51.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun NTPC was trading at 391.80. The strike last trading price was 51.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0